Vesuvius plc - VSVS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	425	414.6	414.6	425	409.4	111,415
January 12, 2026	428.2	416	416	433.4	416	162,766
January 09, 2026	421.61	425.4	425.4	427.2	416.4	353,683
January 08, 2026	419.8	421.2	421.2	422.6	411.2	136,645
January 07, 2026	408	415.6	415.6	415.6	407.2	157,629
January 06, 2026	392.6	409	409	409	392.6	254,774
January 05, 2026	398.2	400.6	400.6	403.4	393.6	406,432
January 02, 2026	400	399.8	399.8	402	393.8	174,706
December 31, 2025	389	396.8	396.8	399.8	389	54,249
December 30, 2025	399	398.6	398.6	400	395.2	92,671
December 29, 2025	398.8	396.8	396.8	398.8	389	86,499
December 24, 2025	398	394.6	394.6	398	387.8	41,768
December 23, 2025	399	393.4	393.4	399	391.4	196,133
December 22, 2025	393	393.8	393.8	398.8	388.8	215,195
December 19, 2025	399	393.2	393.2	399	388.4	1.02M
December 18, 2025	399	394.6	394.6	399	387.6	399,939
December 17, 2025	388.4	391.4	391.4	393.6	388.4	280,755
December 16, 2025	378.6	389.4	389.4	390.2	378.6	253,562
December 15, 2025	394.2	387.2	387.2	394.2	384.2	271,223
December 12, 2025	375.2	386	386	389.2	375.2	226,681
December 11, 2025	380	384.2	384.2	385.8	380	215,228
December 10, 2025	390.4	382	382	390.4	382	160,903
December 09, 2025	377.6	381.2	381.2	388.4	377.6	191,516
December 08, 2025	387.8	380.4	380.4	387.8	378.2	199,269
December 05, 2025	392	386.4	386.4	392	385.6	232,833
December 04, 2025	386.2	388.4	388.4	390	386	479,138
December 03, 2025	381.8	384	384	386.4	381.6	186,746
December 02, 2025	388.6	380.8	380.8	388.6	376.6	191,089
December 01, 2025	388.8	383	383	388.8	373.2	250,589
November 28, 2025	376.4	382.4	382.4	386.8	376.4	247,130
November 27, 2025	391.6	385.6	385.6	391.6	381.96	130,575
November 26, 2025	385.2	383.6	383.6	385.2	379.2	257,450
November 25, 2025	366.8	380	380	380	366.8	227,188
November 24, 2025	372.4	375.4	375.4	376.8	372.2	205,059
November 21, 2025	366	371	371	371	365.4	167,223
November 20, 2025	371.8	369.6	369.6	379.6	369.2	81,220
November 19, 2025	375.8	375	375	378.4	369.2	279,349
November 18, 2025	368.8	369.6	369.6	374.4	368	430,621
November 17, 2025	391.4	375.4	375.4	391.4	375.4	470,402
November 14, 2025	394.8	384.4	384.4	394.8	377.6	302,735
November 13, 2025	380.2	387.8	387.8	390	380.2	205,605
November 12, 2025	383.8	383	383	389.6	381	365,992
November 11, 2025	382.6	382.2	382.2	383.4	374	287,661
November 10, 2025	356.6	373.8	373.8	375.4	356.6	243,529
November 07, 2025	363	365.4	365.4	373.2	363	99,651
November 06, 2025	384	371.8	371.8	384	370.8	132,014
November 05, 2025	363.4	376.6	376.6	377.2	363.4	148,886
November 04, 2025	384.4	372.2	372.2	384.4	365.2	248,077
November 03, 2025	374.4	376	376	377.2	372	248,468
October 31, 2025	387.4	375.6	375.6	387.4	374.4	279,268
October 30, 2025	387.4	379.4	379.4	387.4	376.2	124,814
October 29, 2025	372.2	382.8	382.8	384.4	372.2	279,490
October 28, 2025	387.6	381	381	387.6	375.2	166,006
October 27, 2025	378	378.8	378.8	381.6	375.6	184,336
October 24, 2025	378.8	378	378	378.8	372.4	115,014
October 23, 2025	366.2	375.8	375.8	376.4	366.2	223,765
October 22, 2025	363.6	367.6	367.6	369	359	804,585
October 21, 2025	352.2	359.6	359.6	362.4	352.2	164,061
October 20, 2025	357.2	360.4	360.4	361.6	355.6	171,309
October 17, 2025	354	357.2	357.2	358.6	350	160,751

Vesuvius plc (VSVS.L) LSE